CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.060 | 3.110 | 3.010 | 3.100 | 3.100 | 9,712,964 |
| 2022-08-04 | 2.980 | 3.030 | 2.960 | 3.030 | 3.030 | 7,453,450 |
| 2022-08-03 | 3.010 | 3.120 | 2.960 | 2.970 | 2.970 | 11,845,176 |
| 2022-08-02 | 3.100 | 3.100 | 2.940 | 2.980 | 2.980 | 13,874,300 |
| 2022-08-01 | 3.120 | 3.160 | 3.100 | 3.110 | 3.110 | 6,042,850 |
| 2022-07-29 | 3.180 | 3.200 | 3.110 | 3.130 | 3.130 | 8,119,900 |
| 2022-07-28 | 3.130 | 3.210 | 3.120 | 3.170 | 3.170 | 10,909,100 |
| 2022-07-27 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 6,164,052 |
| 2022-07-26 | 3.100 | 3.150 | 3.060 | 3.150 | 3.150 | 7,472,600 |
| 2022-07-25 | 3.150 | 3.190 | 3.100 | 3.100 | 3.100 | 9,068,500 |
| 2022-07-22 | 3.180 | 3.190 | 3.110 | 3.140 | 3.140 | 7,553,650 |
| 2022-07-21 | 3.180 | 3.240 | 3.150 | 3.170 | 3.170 | 11,154,775 |
| 2022-07-20 | 3.150 | 3.230 | 3.140 | 3.170 | 3.170 | 12,614,790 |
| 2022-07-19 | 3.110 | 3.150 | 3.060 | 3.140 | 3.140 | 12,627,612 |
| 2022-07-18 | 2.940 | 3.110 | 2.930 | 3.090 | 3.090 | 15,200,467 |
| 2022-07-15 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 12,546,408 |
| 2022-07-14 | 3.120 | 3.120 | 3.040 | 3.060 | 3.060 | 8,545,331 |
| 2022-07-13 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 8,820,950 |
| 2022-07-12 | 3.090 | 3.110 | 3.060 | 3.060 | 3.060 | 9,220,429 |
| 2022-07-11 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 13,054,075 |
| 2022-07-08 | 3.090 | 3.230 | 3.070 | 3.160 | 3.160 | 18,141,607 |
| 2022-07-07 | 3.050 | 3.110 | 3.040 | 3.090 | 3.090 | 10,239,503 |
| 2022-07-06 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 9,296,737 |
| 2022-07-05 | 3.060 | 3.150 | 3.040 | 3.110 | 3.110 | 14,439,955 |
| 2022-07-04 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 8,374,265 |
| 2022-07-01 | 3.050 | 3.100 | 3.030 | 3.070 | 3.070 | 8,796,202 |
| 2022-06-30 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 8,804,675 |
| 2022-06-29 | 3.080 | 3.150 | 3.020 | 3.020 | 3.020 | 15,368,331 |
| 2022-06-28 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 15,927,634 |
| 2022-06-27 | 2.940 | 3.040 | 2.940 | 3.040 | 3.040 | 19,177,815 |
| 2022-06-24 | 2.970 | 2.970 | 2.930 | 2.940 | 2.940 | 7,955,476 |
| 2022-06-23 | 2.920 | 2.950 | 2.910 | 2.950 | 2.950 | 8,559,431 |
| 2022-06-22 | 3.010 | 3.040 | 2.920 | 2.940 | 2.940 | 13,492,430 |
| 2022-06-21 | 2.970 | 3.040 | 2.960 | 3.030 | 3.030 | 14,020,456 |
| 2022-06-20 | 2.950 | 2.990 | 2.930 | 2.990 | 2.990 | 7,853,000 |
| 2022-06-17 | 2.950 | 2.980 | 2.900 | 2.950 | 2.950 | 7,855,931 |
| 2022-06-16 | 2.980 | 3.000 | 2.950 | 2.960 | 2.960 | 7,898,800 |
| 2022-06-15 | 2.980 | 3.030 | 2.970 | 2.980 | 2.980 | 9,528,400 |
| 2022-06-14 | 2.940 | 2.970 | 2.880 | 2.970 | 2.970 | 8,932,000 |
| 2022-06-13 | 2.970 | 3.010 | 2.930 | 2.970 | 2.970 | 6,948,201 |
| 2022-06-10 | 2.920 | 2.980 | 2.920 | 2.970 | 2.970 | 6,952,802 |
| 2022-06-09 | 3.030 | 3.040 | 2.930 | 2.940 | 2.940 | 9,113,300 |
| 2022-06-08 | 3.030 | 3.050 | 2.930 | 3.010 | 3.010 | 11,006,700 |
| 2022-06-07 | 3.060 | 3.090 | 3.000 | 3.030 | 3.030 | 8,619,600 |
| 2022-06-06 | 3.050 | 3.070 | 3.010 | 3.060 | 3.060 | 11,458,150 |
| 2022-06-02 | 3.050 | 3.060 | 2.990 | 3.050 | 3.050 | 7,103,175 |
| 2022-06-01 | 3.040 | 3.110 | 3.020 | 3.060 | 3.060 | 9,836,050 |
| 2022-05-31 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 10,244,925 |
| 2022-05-30 | 2.990 | 3.070 | 2.980 | 3.060 | 3.060 | 12,429,578 |
| 2022-05-27 | 3.000 | 3.010 | 2.940 | 2.970 | 2.970 | 8,590,925 |
| 2022-05-26 | 3.000 | 3.010 | 2.900 | 2.980 | 2.980 | 9,024,250 |
| 2022-05-25 | 2.970 | 3.000 | 2.940 | 2.990 | 2.990 | 11,866,700 |
| 2022-05-24 | 3.100 | 3.140 | 2.950 | 2.960 | 2.960 | 11,627,250 |
| 2022-05-23 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 8,999,150 |
| 2022-05-20 | 3.010 | 3.110 | 3.000 | 3.100 | 3.100 | 12,521,200 |
| 2022-05-19 | 2.950 | 3.010 | 2.930 | 3.010 | 3.010 | 9,727,850 |
| 2022-05-18 | 2.930 | 3.000 | 2.930 | 2.980 | 2.980 | 10,740,200 |
| 2022-05-17 | 2.980 | 3.000 | 2.920 | 2.940 | 2.940 | 10,198,425 |
| 2022-05-16 | 2.940 | 3.000 | 2.920 | 2.970 | 2.970 | 14,690,438 |
| 2022-05-13 | 2.920 | 2.960 | 2.900 | 2.940 | 2.940 | 13,559,747 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.